-
5 DAY PERFORMANCE
-7.86% -
1 MONTH PERFORMANCE
-4.21% -
3 MONTH PERFORMANCE
-32.00% -
6 MONTH PERFORMANCE
-46.46% -
YEAR-TO-DATE PERFORMANCE
-60.23% -
1 YEAR PERFORMANCE
-54.67%
Dolphin Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $0.73 | $0.67 (-8.32%) | $0.73 | $0.67 | 11,096 | $12.98 M |
| 09/18/2024 | $0.73 | $0.67 (-8.22%) | $0.73 | $0.67 | 15,040 | $13.03 M |
| 09/17/2024 | $0.71 | $0.71 (-0.42%) | $0.75 | $0.71 | 7,800 | $13.81 M |
| 09/16/2024 | $0.76 | $0.70 (-7.01%) | $0.76 | $0.70 | 5,700 | $13.67 M |
| 09/13/2024 | $0.78 | $0.74 (-4.93%) | $0.78 | $0.72 | 22,830 | $14.35 M |
| 09/12/2024 | $0.75 | $0.78 (3.73%) | $0.78 | $0.71 | 57,190 | $15.13 M |
| 09/11/2024 | $0.70 | $0.75 (6.99%) | $0.75 | $0.70 | 16,300 | $14.58 M |
| 09/10/2024 | $0.72 | $0.73 (1.85%) | $0.75 | $0.68 | 38,700 | $14.28 M |
| 09/09/2024 | $0.68 | $0.69 (2.25%) | $0.75 | $0.68 | 36,700 | $13.50 M |
| 09/06/2024 | $0.72 | $0.68 (-5.69%) | $0.72 | $0.65 | 10,806 | $13.20 M |
| 09/05/2024 | $0.72 | $0.71 (-0.4%) | $0.72 | $0.66 | 10,500 | $13.90 M |
| 09/04/2024 | $0.70 | $0.71 (0.92%) | $0.71 | $0.69 | 21,100 | $13.81 M |
| 09/03/2024 | $0.75 | $0.70 (-6.53%) | $0.78 | $0.70 | 41,100 | $13.63 M |
| 08/30/2024 | $0.71 | $0.70 (-1.41%) | $0.71 | $0.69 | 5,100 | $13.61 M |
| 08/29/2024 | $0.70 | $0.69 (-0.86%) | $0.72 | $0.69 | 12,600 | $13.42 M |
| 08/28/2024 | $0.70 | $0.70 (0%) | $0.72 | $0.69 | 9,745 | $13.61 M |
| 08/27/2024 | $0.69 | $0.69 (-0.58%) | $0.72 | $0.65 | 74,200 | $13.34 M |
| 08/26/2024 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.68 | 24,800 | $13.42 M |
| 08/23/2024 | $0.67 | $0.72 (6.67%) | $0.72 | $0.65 | 82,743 | $14.00 M |
| 08/22/2024 | $0.67 | $0.65 (-3.56%) | $0.67 | $0.65 | 12,508 | $12.64 M |
| 08/21/2024 | $0.68 | $0.67 (-1.03%) | $0.69 | $0.64 | 6,800 | $13.09 M |
| 08/20/2024 | $0.69 | $0.68 (-1.34%) | $0.71 | $0.66 | 16,900 | $13.20 M |
| 08/19/2024 | $0.77 | $0.71 (-7.2%) | $0.78 | $0.66 | 77,000 | $13.80 M |
| 08/16/2024 | $0.71 | $0.73 (2.58%) | $0.74 | $0.70 | 12,834 | $14.16 M |
| 08/15/2024 | $0.73 | $0.72 (-0.78%) | $0.85 | $0.72 | 28,400 | $14.04 M |
| 08/14/2024 | $0.85 | $0.85 (0.45%) | $0.85 | $0.79 | 7,900 | $16.53 M |
| 08/13/2024 | $0.74 | $0.78 (4.74%) | $0.81 | $0.74 | 7,900 | $15.17 M |
| 08/12/2024 | $0.79 | $0.78 (-1.27%) | $0.79 | $0.72 | 12,100 | $15.17 M |
| 08/09/2024 | $0.82 | $0.79 (-3.26%) | $0.82 | $0.78 | 10,900 | $14.60 M |
| 08/08/2024 | $0.80 | $0.78 (-2.5%) | $0.82 | $0.78 | 2,922 | $14.41 M |
| 08/07/2024 | $0.81 | $0.80 (-0.79%) | $0.83 | $0.78 | 7,745 | $14.85 M |
| 08/06/2024 | $0.80 | $0.83 (3.21%) | $0.83 | $0.78 | 41,900 | $15.26 M |
| 08/05/2024 | $0.78 | $0.78 (0.51%) | $0.79 | $0.78 | 52,200 | $14.50 M |
| 08/02/2024 | $0.77 | $0.80 (3.91%) | $0.82 | $0.77 | 83,038 | $14.78 M |
| 08/01/2024 | $0.83 | $0.80 (-3.14%) | $0.87 | $0.76 | 20,204 | $14.85 M |
| 07/31/2024 | $0.85 | $0.79 (-6.52%) | $0.85 | $0.78 | 8,100 | $14.68 M |
| 07/30/2024 | $0.80 | $0.82 (2.52%) | $0.85 | $0.80 | 3,740 | $15.21 M |
| 07/29/2024 | $0.83 | $0.85 (1.9%) | $0.89 | $0.78 | 15,244 | $15.67 M |
| 07/26/2024 | $0.87 | $0.87 (0.01%) | $0.90 | $0.78 | 15,315 | $16.06 M |
| 07/25/2024 | $0.84 | $0.84 (-0.12%) | $0.87 | $0.75 | 60,506 | $15.52 M |
| 07/24/2024 | $0.86 | $0.86 (0.26%) | $0.91 | $0.84 | 5,314 | $15.89 M |
| 07/23/2024 | $0.89 | $0.86 (-3.62%) | $0.89 | $0.84 | 8,400 | $15.85 M |
| 07/22/2024 | $0.88 | $0.89 (0.34%) | $0.89 | $0.85 | 25,491 | $16.35 M |
| 07/19/2024 | $0.84 | $0.88 (4.22%) | $0.91 | $0.84 | 7,697 | $16.21 M |
| 07/18/2024 | $0.86 | $0.84 (-2.02%) | $0.91 | $0.84 | 13,757 | $15.58 M |
| 07/17/2024 | $0.91 | $0.89 (-2.31%) | $0.91 | $0.84 | 19,771 | $16.44 M |
| 07/16/2024 | $0.95 | $0.91 (-4.08%) | $0.95 | $0.86 | 24,454 | $16.84 M |
| 07/15/2024 | $0.96 | $0.92 (-4.86%) | $1.00 | $0.86 | 96,320 | $16.91 M |
| 07/12/2024 | $0.71 | $0.90 (26.76%) | $1.00 | $0.70 | 91,895 | $16.63 M |
| 07/11/2024 | $0.75 | $0.71 (-4.58%) | $0.76 | $0.71 | 100,821 | $13.17 M |
| 07/10/2024 | $0.80 | $0.72 (-9.75%) | $0.81 | $0.63 | 191,502 | $13.34 M |
| 07/09/2024 | $0.80 | $0.80 (0.13%) | $0.84 | $0.79 | 9,005 | $14.80 M |
| 07/08/2024 | $0.81 | $0.79 (-2.28%) | $0.85 | $0.78 | 47,424 | $14.60 M |
| 07/05/2024 | $0.84 | $0.81 (-4.06%) | $0.84 | $0.80 | 100,292 | $14.98 M |
| 07/03/2024 | $0.80 | $0.81 (1.06%) | $0.86 | $0.80 | 18,118 | $14.94 M |
| 07/02/2024 | $0.90 | $0.83 (-8.33%) | $0.94 | $0.83 | 29,043 | $15.24 M |
| 07/01/2024 | $0.90 | $0.90 (-0.54%) | $0.90 | $0.85 | 19,243 | $16.54 M |
| 06/28/2024 | $0.93 | $0.94 (1.62%) | $0.94 | $0.90 | 6,529 | $17.41 M |
| 06/27/2024 | $0.95 | $0.92 (-3.39%) | $0.98 | $0.89 | 73,918 | $16.96 M |
| 06/26/2024 | $1.01 | $0.97 (-3.96%) | $1.02 | $0.97 | 13,509 | $17.92 M |
| 06/25/2024 | $1.00 | $1.02 (2%) | $1.04 | $0.96 | 65,205 | $18.85 M |
| 06/24/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.93 | 61,702 | $18.48 M |
| 06/21/2024 | $0.93 | $0.95 (2.04%) | $1.00 | $0.93 | 55,002 | $17.55 M |
| 06/20/2024 | $0.96 | $0.98 (1.37%) | $0.98 | $0.92 | 19,753 | $18.06 M |